SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
3.220
-0.350 (-9.80%)
Aug 7, 2025, 4:00 PM - Market closed
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.44 | 3.45 | 3.19 | 3.22 | 3.22 | -9.80% | 35,096 |
| Aug 6, 2025 | 3.58 | 3.58 | 3.32 | 3.57 | 3.57 | -2.99% | 56,785 |
| Aug 5, 2025 | 3.83 | 3.83 | 3.56 | 3.68 | 3.68 | -2.90% | 21,640 |
| Aug 4, 2025 | 3.61 | 3.81 | 3.61 | 3.79 | 3.79 | 3.27% | 60,677 |
| Aug 1, 2025 | 3.82 | 3.85 | 3.57 | 3.67 | 3.67 | -5.90% | 45,377 |
| Jul 31, 2025 | 3.99 | 4.00 | 3.83 | 3.90 | 3.90 | -4.41% | 16,937 |
| Jul 30, 2025 | 3.98 | 4.10 | 3.86 | 4.08 | 4.08 | 0.49% | 28,161 |
| Jul 29, 2025 | 4.39 | 4.39 | 3.94 | 4.06 | 4.06 | -5.36% | 44,980 |
| Jul 28, 2025 | 4.27 | 4.38 | 4.23 | 4.29 | 4.29 | -2.05% | 23,855 |
| Jul 25, 2025 | 4.28 | 4.39 | 4.26 | 4.38 | 4.38 | 1.15% | 28,435 |
| Jul 24, 2025 | 4.41 | 4.45 | 4.22 | 4.33 | 4.33 | -0.92% | 33,838 |
| Jul 23, 2025 | 4.28 | 4.50 | 4.06 | 4.37 | 4.37 | 1.86% | 81,898 |
| Jul 22, 2025 | 4.16 | 4.37 | 3.95 | 4.29 | 4.29 | 1.18% | 78,823 |
| Jul 21, 2025 | 4.21 | 4.48 | 4.05 | 4.24 | 4.24 | 3.41% | 91,163 |
| Jul 18, 2025 | 3.96 | 4.13 | 3.92 | 4.10 | 4.10 | 2.50% | 86,664 |
| Jul 17, 2025 | 3.95 | 4.06 | 3.87 | 4.00 | 4.00 | 1.27% | 58,097 |
| Jul 16, 2025 | 4.09 | 4.15 | 3.81 | 3.95 | 3.95 | -7.49% | 184,632 |
| Jul 15, 2025 | 4.26 | 4.40 | 4.02 | 4.27 | 4.27 | -1.61% | 97,588 |
| Jul 14, 2025 | 4.80 | 4.80 | 4.30 | 4.34 | 4.34 | -8.25% | 172,161 |
| Jul 11, 2025 | 4.23 | 5.28 | 4.22 | 4.73 | 4.73 | 8.36% | 571,629 |
| Jul 10, 2025 | 4.13 | 4.72 | 3.74 | 4.37 | 4.37 | -7.91% | 740,546 |
| Jul 9, 2025 | 4.84 | 5.29 | 4.10 | 4.74 | 4.74 | 40.65% | 25,941,067 |
| Jul 8, 2025 | 2.82 | 3.49 | 2.82 | 3.37 | 3.37 | 19.93% | 8,567,152 |
| Jul 7, 2025 | 3.01 | 3.02 | 2.67 | 2.81 | 2.81 | -5.39% | 49,096 |
| Jul 3, 2025 | 3.00 | 3.11 | 2.97 | 2.97 | 2.97 | 0.34% | 13,519 |
| Jul 2, 2025 | 3.16 | 3.16 | 2.91 | 2.96 | 2.96 | -6.92% | 38,895 |
| Jul 1, 2025 | 2.95 | 3.24 | 2.95 | 3.18 | 3.18 | 10.03% | 63,461 |
| Jun 30, 2025 | 2.82 | 2.98 | 2.81 | 2.89 | 2.89 | 1.76% | 20,076 |
| Jun 27, 2025 | 2.90 | 2.90 | 2.75 | 2.84 | 2.84 | 0.71% | 19,734 |
| Jun 26, 2025 | 2.86 | 2.88 | 2.72 | 2.82 | 2.82 | 0.71% | 21,596 |
| Jun 25, 2025 | 2.96 | 3.00 | 2.78 | 2.80 | 2.80 | -4.11% | 24,171 |
| Jun 24, 2025 | 2.95 | 3.00 | 2.85 | 2.92 | 2.92 | -0.68% | 14,440 |
| Jun 23, 2025 | 2.95 | 3.03 | 2.82 | 2.94 | 2.94 | -2.33% | 34,516 |
| Jun 20, 2025 | 3.35 | 3.37 | 3.01 | 3.01 | 3.01 | -10.15% | 23,233 |
| Jun 18, 2025 | 3.28 | 3.35 | 3.14 | 3.35 | 3.35 | 1.82% | 30,532 |
| Jun 17, 2025 | 3.34 | 3.39 | 3.06 | 3.29 | 3.29 | 3.46% | 22,740 |
| Jun 16, 2025 | 3.15 | 3.38 | 3.04 | 3.18 | 3.18 | -0.31% | 25,346 |
| Jun 13, 2025 | 3.33 | 3.34 | 3.05 | 3.19 | 3.19 | -7.54% | 14,842 |
| Jun 12, 2025 | 3.60 | 3.65 | 3.40 | 3.45 | 3.45 | -1.99% | 15,339 |
| Jun 11, 2025 | 3.52 | 3.57 | 3.44 | 3.52 | 3.52 | -3.30% | 18,377 |
| Jun 10, 2025 | 3.82 | 3.82 | 3.62 | 3.64 | 3.64 | -3.45% | 23,866 |
| Jun 9, 2025 | 3.69 | 3.83 | 3.55 | 3.77 | 3.77 | 2.72% | 53,944 |
| Jun 6, 2025 | 3.60 | 3.68 | 3.48 | 3.67 | 3.67 | 3.09% | 29,339 |
| Jun 5, 2025 | 3.34 | 3.59 | 3.32 | 3.56 | 3.56 | 5.33% | 51,898 |
| Jun 4, 2025 | 3.32 | 3.64 | 3.29 | 3.38 | 3.38 | 1.50% | 98,576 |
| Jun 3, 2025 | 3.13 | 3.33 | 3.12 | 3.33 | 3.33 | 6.05% | 32,097 |
| Jun 2, 2025 | 3.03 | 3.37 | 3.01 | 3.14 | 3.14 | 0.64% | 91,742 |
| May 30, 2025 | 2.95 | 3.12 | 2.91 | 3.12 | 3.12 | -4.00% | 54,387 |
| May 29, 2025 | 3.32 | 3.32 | 3.14 | 3.25 | 3.25 | 2.20% | 38,103 |
| May 28, 2025 | 3.08 | 3.25 | 3.06 | 3.18 | 3.18 | 1.60% | 60,890 |